TYO:1939
YONDENKO CORPORATION Stock Price (Quote)
JP¥3,655.00
-105.00 (-2.79%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥3,590.00 | JP¥4,030.00 | Wednesday, 1st May 2024 1939.T stock ended at JP¥3,655.00. This is 2.79% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.79% from a day low at JP¥3,635.00 to a day high of JP¥3,700.00. |
90 days | JP¥3,550.00 | JP¥4,370.00 | |
52 weeks | JP¥1,947.00 | JP¥4,370.00 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | JP¥3,700.00 | JP¥3,700.00 | JP¥3,635.00 | JP¥3,655.00 | 54 200 |
Apr 30, 2024 | JP¥3,610.00 | JP¥3,800.00 | JP¥3,590.00 | JP¥3,760.00 | 134 800 |
Apr 26, 2024 | JP¥3,795.00 | JP¥3,830.00 | JP¥3,730.00 | JP¥3,810.00 | 47 500 |
Apr 25, 2024 | JP¥3,825.00 | JP¥3,825.00 | JP¥3,750.00 | JP¥3,780.00 | 26 900 |
Apr 24, 2024 | JP¥3,810.00 | JP¥3,820.00 | JP¥3,785.00 | JP¥3,815.00 | 23 500 |
Apr 23, 2024 | JP¥3,865.00 | JP¥3,865.00 | JP¥3,770.00 | JP¥3,810.00 | 26 500 |
Apr 22, 2024 | JP¥3,795.00 | JP¥3,840.00 | JP¥3,760.00 | JP¥3,810.00 | 47 800 |
Apr 19, 2024 | JP¥3,840.00 | JP¥3,855.00 | JP¥3,710.00 | JP¥3,775.00 | 34 300 |
Apr 18, 2024 | JP¥3,800.00 | JP¥3,870.00 | JP¥3,785.00 | JP¥3,840.00 | 27 400 |
Apr 17, 2024 | JP¥3,970.00 | JP¥3,970.00 | JP¥3,780.00 | JP¥3,780.00 | 36 800 |
Apr 16, 2024 | JP¥3,980.00 | JP¥4,030.00 | JP¥3,950.00 | JP¥3,970.00 | 71 100 |
Apr 15, 2024 | JP¥3,870.00 | JP¥3,970.00 | JP¥3,845.00 | JP¥3,970.00 | 22 900 |
Apr 12, 2024 | JP¥3,930.00 | JP¥3,950.00 | JP¥3,900.00 | JP¥3,910.00 | 26 000 |
Apr 11, 2024 | JP¥3,845.00 | JP¥3,940.00 | JP¥3,830.00 | JP¥3,920.00 | 18 700 |
Apr 10, 2024 | JP¥3,850.00 | JP¥3,900.00 | JP¥3,835.00 | JP¥3,885.00 | 14 700 |
Apr 09, 2024 | JP¥3,805.00 | JP¥3,855.00 | JP¥3,780.00 | JP¥3,850.00 | 27 800 |
Apr 08, 2024 | JP¥3,750.00 | JP¥3,820.00 | JP¥3,725.00 | JP¥3,805.00 | 33 500 |
Apr 05, 2024 | JP¥3,800.00 | JP¥3,830.00 | JP¥3,740.00 | JP¥3,765.00 | 53 400 |
Apr 04, 2024 | JP¥3,890.00 | JP¥3,890.00 | JP¥3,825.00 | JP¥3,825.00 | 28 400 |
Apr 03, 2024 | JP¥3,785.00 | JP¥3,870.00 | JP¥3,755.00 | JP¥3,840.00 | 36 100 |
Apr 02, 2024 | JP¥3,955.00 | JP¥4,005.00 | JP¥3,855.00 | JP¥3,855.00 | 69 400 |
Apr 01, 2024 | JP¥4,030.00 | JP¥4,030.00 | JP¥3,895.00 | JP¥3,930.00 | 40 000 |
Mar 29, 2024 | JP¥3,980.00 | JP¥4,045.00 | JP¥3,965.00 | JP¥4,025.00 | 39 400 |
Mar 28, 2024 | JP¥3,955.00 | JP¥4,015.00 | JP¥3,950.00 | JP¥3,980.00 | 47 200 |
Mar 27, 2024 | JP¥4,000.00 | JP¥4,095.00 | JP¥3,970.00 | JP¥4,080.00 | 77 700 |